KissMeData/200580/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160937	57	100.00	KONEX	신저가		N	N	N	N		N	10010	-490	5	-4.67	18001480	1759	329.40	10540	10890	10000	12070	8930	10500	10233.93	2.62	0	0	11100	10800	10650	10350	10200	10725	10275	19	1570	500	7350	10	1	3726079	373	8.27	1.28	12	0.05	1210.00	7792.00	16900	20230310	-40.77	10000	20231031	0.10	16900	-40.77	20230310	10000	0.10	20231031	16900	-40.77	20230310	10000	0.10	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
3	20231031	150946	57	100.00	KONEX	신저가		N	N	N	N		N	10390	-110	5	-1.05	16810290	1640	307.12	10540	10890	10000	12070	8930	10500	10250.18	2.62	0	0	11100	10800	10650	10350	10200	10725	10275	19	1570	500	7350	10	1	3726079	387	8.59	1.33	12	0.04	1210.00	7792.00	16900	20230310	-38.52	10000	20231031	3.90	16900	-38.52	20230310	10000	3.90	20231031	16900	-38.52	20230310	10000	3.90	20231031	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
4	20231031	140953	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	6625600	629	117.79	10540	10560	10500	12070	8930	10500	10533.55	2.62	0	0	11100	10800	10650	10350	10200	10725	10275	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.02	1210.00	7792.00	16900	20230310	-37.87	10200	20231023	2.94	16900	-37.87	20230310	10200	2.94	20231023	16900	-37.87	20230310	10200	2.94	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
5	20231031	130946	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	6583600	625	117.04	10540	10560	10500	12070	8930	10500	10533.76	2.62	0	0	11100	10800	10650	10350	10200	10725	10275	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.02	1210.00	7792.00	16900	20230310	-37.87	10200	20231023	2.94	16900	-37.87	20230310	10200	2.94	20231023	16900	-37.87	20230310	10200	2.94	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
6	20231031	120945	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	6373600	605	113.30	10540	10560	10500	12070	8930	10500	10534.88	2.62	0	0	11100	10800	10650	10350	10200	10725	10275	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.02	1210.00	7792.00	16900	20230310	-37.87	10200	20231023	2.94	16900	-37.87	20230310	10200	2.94	20231023	16900	-37.87	20230310	10200	2.94	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
7	20231031	111011	57	100.00	KONEX			N	N	N	N		N	10560	60	2	0.57	3218750	305	57.12	10540	10560	10540	12070	8930	10500	10553.28	2.62	0	0	11100	10800	10650	10350	10200	10725	10275	19	1570	500	7350	10	1	3726079	393	8.73	1.36	12	0.01	1210.00	7792.00	16900	20230310	-37.51	10200	20231023	3.53	16900	-37.51	20230310	10200	3.53	20231023	16900	-37.51	20230310	10200	3.53	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
8	20231031	100953	57	100.00	KONEX			N	N	N	N		N	10540	40	2	0.38	1054000	100	18.73	10540	10540	10540	12070	8930	10500	10540.00	2.62	0	0	11100	10800	10650	10350	10200	10725	10275	19	1570	500	7350	10	1	3726079	393	8.71	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.63	10200	20231023	3.33	16900	-37.63	20230310	10200	3.33	20231023	16900	-37.63	20230310	10200	3.33	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
9	20231031	090953	57	100.00	KONEX			N	N	N	N		N	10500	0	3	0.00	0	0	0.00	0	0	0	12070	8930	10500	0.00	2.62	0	0	11100	10800	10650	10350	10200	10725	10275	19	1570	500	7350	10	1	3726079	391	8.68	1.35	12	0.00	1210.00	7792.00	16900	20230310	-37.87	10200	20231023	2.94	16900	-37.87	20230310	10200	2.94	20231023	16900	-37.87	20230310	10200	2.94	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
10	20231030	160935	57	100.00	KONEX			N	N	N	N		N	10500	-450	5	-4.11	5765120	534	53.83	10950	10950	10500	12590	9310	10950	10796.10	2.62	0	0	11570	11260	10980	10670	10390	11120	10530	19	1640	500	7660	10	1	3726079	391	8.68	1.35	12	0.01	1210.00	7792.00	16900	20230310	-37.87	10200	20231023	2.94	16900	-37.87	20230310	10200	2.94	20231023	16900	-37.87	20230310	10200	2.94	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
11	20231030	150915	57	100.00	KONEX			N	N	N	N		N	10850	-100	5	-0.91	5754620	533	53.73	10950	10950	10520	12590	9310	10950	10796.66	2.62	0	0	11570	11260	10980	10670	10390	11120	10530	19	1640	500	7660	10	1	3726079	404	8.97	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.80	10200	20231023	6.37	16900	-35.80	20230310	10200	6.37	20231023	16900	-35.80	20230310	10200	6.37	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
12	20231030	140914	57	100.00	KONEX			N	N	N	N		N	10850	-100	5	-0.91	5754620	533	53.73	10950	10950	10520	12590	9310	10950	10796.66	2.62	0	0	11570	11260	10980	10670	10390	11120	10530	19	1640	500	7660	10	1	3726079	404	8.97	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.80	10200	20231023	6.37	16900	-35.80	20230310	10200	6.37	20231023	16900	-35.80	20230310	10200	6.37	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
13	20231030	130916	57	100.00	KONEX			N	N	N	N		N	10750	-200	5	-1.83	5614000	520	52.42	10950	10950	10750	12590	9310	10950	10796.15	2.62	0	0	11570	11260	10980	10670	10390	11120	10530	19	1640	500	7660	10	1	3726079	401	8.88	1.38	12	0.01	1210.00	7792.00	16900	20230310	-36.39	10200	20231023	5.39	16900	-36.39	20230310	10200	5.39	20231023	16900	-36.39	20230310	10200	5.39	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
14	20231030	120909	57	100.00	KONEX			N	N	N	N		N	10820	-130	5	-1.19	1299000	120	12.10	10950	10950	10800	12590	9310	10950	10825.00	2.62	0	0	11570	11260	10980	10670	10390	11120	10530	19	1640	500	7660	10	1	3726079	403	8.94	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.98	10200	20231023	6.08	16900	-35.98	20230310	10200	6.08	20231023	16900	-35.98	20230310	10200	6.08	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
15	20231030	110910	57	100.00	KONEX			N	N	N	N		N	10820	-130	5	-1.19	109000	10	1.01	10950	10950	10820	12590	9310	10950	10900.00	2.62	0	0	11570	11260	10980	10670	10390	11120	10530	19	1640	500	7660	10	1	3726079	403	8.94	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.98	10200	20231023	6.08	16900	-35.98	20230310	10200	6.08	20231023	16900	-35.98	20230310	10200	6.08	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
16	20231030	100908	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	65700	6	0.60	10950	10950	10950	12590	9310	10950	10950.00	2.62	0	0	11570	11260	10980	10670	10390	11120	10530	19	1640	500	7660	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10200	20231023	7.35	16900	-35.21	20230310	10200	7.35	20231023	16900	-35.21	20230310	10200	7.35	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
17	20231030	090905	57	100.00	KONEX			N	N	N	N		N	10950	0	3	0.00	0	0	0.00	0	0	0	12590	9310	10950	0.00	2.62	0	0	11570	11260	10980	10670	10390	11120	10530	19	1640	500	7660	10	1	3726079	408	9.05	1.41	12	0.00	1210.00	7792.00	16900	20230310	-35.21	10200	20231023	7.35	16900	-35.21	20230310	10200	7.35	20231023	16900	-35.21	20230310	10200	7.35	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
18	20231027	160835	57	100.00	KONEX			N	N	N	N		N	10950	-270	5	-2.41	10816470	992	745.86	11290	11290	10700	12900	9540	11220	10903.70	2.62	0	0	11893	11556	11103	10766	10313	11330	10540	19	1680	500	7850	10	1	3726079	408	9.05	1.41	12	0.03	1210.00	7792.00	16900	20230310	-35.21	10200	20231023	7.35	16900	-35.21	20230310	10200	7.35	20231023	16900	-35.21	20230310	10200	7.35	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
19	20231027	150907	57	100.00	KONEX			N	N	N	N		N	10980	-240	5	-2.14	10564620	969	728.57	11290	11290	10700	12900	9540	11220	10902.60	2.62	0	0	11893	11556	11103	10766	10313	11330	10540	19	1680	500	7850	10	1	3726079	409	9.07	1.41	12	0.03	1210.00	7792.00	16900	20230310	-35.03	10200	20231023	7.65	16900	-35.03	20230310	10200	7.65	20231023	16900	-35.03	20230310	10200	7.65	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
20	20231027	140906	57	100.00	KONEX			N	N	N	N		N	10900	-320	5	-2.85	7642000	697	524.06	11290	11290	10800	12900	9540	11220	10964.13	2.62	0	0	11893	11556	11103	10766	10313	11330	10540	19	1680	500	7850	10	1	3726079	406	9.01	1.40	12	0.02	1210.00	7792.00	16900	20230310	-35.50	10200	20231023	6.86	16900	-35.50	20230310	10200	6.86	20231023	16900	-35.50	20230310	10200	6.86	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
21	20231027	130856	57	100.00	KONEX			N	N	N	N		N	11070	-150	5	-1.34	6552000	597	448.87	11290	11290	10800	12900	9540	11220	10974.87	2.62	0	0	11893	11556	11103	10766	10313	11330	10540	19	1680	500	7850	10	1	3726079	412	9.15	1.42	12	0.02	1210.00	7792.00	16900	20230310	-34.50	10200	20231023	8.53	16900	-34.50	20230310	10200	8.53	20231023	16900	-34.50	20230310	10200	8.53	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
22	20231027	120911	57	100.00	KONEX			N	N	N	N		N	10900	-320	5	-2.85	6540930	596	448.12	11290	11290	10800	12900	9540	11220	10974.71	2.62	0	0	11893	11556	11103	10766	10313	11330	10540	19	1680	500	7850	10	1	3726079	406	9.01	1.40	12	0.02	1210.00	7792.00	16900	20230310	-35.50	10200	20231023	6.86	16900	-35.50	20230310	10200	6.86	20231023	16900	-35.50	20230310	10200	6.86	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
23	20231027	110915	57	100.00	KONEX			N	N	N	N		N	11100	-120	5	-1.07	5803130	529	397.74	11290	11290	10800	12900	9540	11220	10970.00	2.62	0	0	11893	11556	11103	10766	10313	11330	10540	19	1680	500	7850	10	1	3726079	414	9.17	1.42	12	0.01	1210.00	7792.00	16900	20230310	-34.32	10200	20231023	8.82	16900	-34.32	20230310	10200	8.82	20231023	16900	-34.32	20230310	10200	8.82	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
24	20231027	100904	57	100.00	KONEX			N	N	N	N		N	10820	-400	5	-3.57	180170	16	12.03	11290	11290	10820	12900	9540	11220	11260.62	2.62	0	0	11893	11556	11103	10766	10313	11330	10540	19	1680	500	7850	10	1	3726079	403	8.94	1.39	12	0.00	1210.00	7792.00	16900	20230310	-35.98	10200	20231023	6.08	16900	-35.98	20230310	10200	6.08	20231023	16900	-35.98	20230310	10200	6.08	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
25	20231027	090904	57	100.00	KONEX			N	N	N	N		N	11220	0	3	0.00	0	0	0.00	0	0	0	12900	9540	11220	0.00	2.62	0	0	11893	11556	11103	10766	10313	11330	10540	19	1680	500	7850	10	1	3726079	418	9.27	1.44	12	0.00	1210.00	7792.00	16900	20230310	-33.61	10200	20231023	10.00	16900	-33.61	20230310	10200	10.00	20231023	16900	-33.61	20230310	10200	10.00	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
26	20231026	160852	57	100.00	KONEX			N	N	N	N		N	11220	-10	5	-0.09	1440270	133	10.60	11440	11440	10650	12910	9550	11230	10829.10	2.62	0	0	11730	11480	11140	10890	10550	11310	10720	19	1680	500	7860	10	1	3726079	418	9.27	1.44	12	0.00	1210.00	7792.00	16900	20230310	-33.61	10200	20231023	10.00	16900	-33.61	20230310	10200	10.00	20231023	16900	-33.61	20230310	10200	10.00	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
27	20231026	150852	57	100.00	KONEX			N	N	N	N		N	11220	-10	5	-0.09	1440270	133	10.60	11440	11440	10650	12910	9550	11230	10829.10	2.62	0	0	11730	11480	11140	10890	10550	11310	10720	19	1680	500	7860	10	1	3726079	418	9.27	1.44	12	0.00	1210.00	7792.00	16900	20230310	-33.61	10200	20231023	10.00	16900	-33.61	20230310	10200	10.00	20231023	16900	-33.61	20230310	10200	10.00	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
28	20231026	140854	57	100.00	KONEX			N	N	N	N		N	10650	-580	5	-5.16	1429050	132	10.52	11440	11440	10650	12910	9550	11230	10826.14	2.62	0	0	11730	11480	11140	10890	10550	11310	10720	19	1680	500	7860	10	1	3726079	397	8.80	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.98	10200	20231023	4.41	16900	-36.98	20230310	10200	4.41	20231023	16900	-36.98	20230310	10200	4.41	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
29	20231026	130853	57	100.00	KONEX			N	N	N	N		N	10650	-580	5	-5.16	577050	52	4.14	11440	11440	10650	12910	9550	11230	11097.12	2.62	0	0	11730	11480	11140	10890	10550	11310	10720	19	1680	500	7860	10	1	3726079	397	8.80	1.37	12	0.00	1210.00	7792.00	16900	20230310	-36.98	10200	20231023	4.41	16900	-36.98	20230310	10200	4.41	20231023	16900	-36.98	20230310	10200	4.41	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
30	20231026	120847	57	100.00	KONEX			N	N	N	N		N	11310	80	2	0.71	363850	32	2.55	11440	11440	11310	12910	9550	11230	11370.31	2.62	0	0	11730	11480	11140	10890	10550	11310	10720	19	1680	500	7860	10	1	3726079	421	9.35	1.45	12	0.00	1210.00	7792.00	16900	20230310	-33.08	10200	20231023	10.88	16900	-33.08	20230310	10200	10.88	20231023	16900	-33.08	20230310	10200	10.88	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
31	20231026	110900	57	100.00	KONEX			N	N	N	N		N	11370	140	2	1.25	352540	31	2.47	11440	11440	11370	12910	9550	11230	11372.26	2.62	0	0	11730	11480	11140	10890	10550	11310	10720	19	1680	500	7860	10	1	3726079	424	9.40	1.46	12	0.00	1210.00	7792.00	16900	20230310	-32.72	10200	20231023	11.47	16900	-32.72	20230310	10200	11.47	20231023	16900	-32.72	20230310	10200	11.47	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
32	20231026	100856	57	100.00	KONEX			N	N	N	N		N	11370	140	2	1.25	352540	31	2.47	11440	11440	11370	12910	9550	11230	11372.26	2.62	0	0	11730	11480	11140	10890	10550	11310	10720	19	1680	500	7860	10	1	3726079	424	9.40	1.46	12	0.00	1210.00	7792.00	16900	20230310	-32.72	10200	20231023	11.47	16900	-32.72	20230310	10200	11.47	20231023	16900	-32.72	20230310	10200	11.47	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
33	20231026	090854	57	100.00	KONEX			N	N	N	N		N	11230	0	3	0.00	0	0	0.00	0	0	0	12910	9550	11230	0.00	2.62	0	0	11730	11480	11140	10890	10550	11310	10720	19	1680	500	7860	10	1	3726079	418	9.28	1.44	12	0.00	1210.00	7792.00	16900	20230310	-33.55	10200	20231023	10.10	16900	-33.55	20230310	10200	10.10	20231023	16900	-33.55	20230310	10200	10.10	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
34	20231025	160856	57	100.00	KONEX			N	N	N	N		N	11230	380	2	3.50	13564500	1255	340.11	11390	11390	10800	12470	9230	10850	10808.37	2.62	0	0	11876	11362	10946	10432	10016	11155	10225	19	1620	500	7590	10	1	3726079	418	9.28	1.44	12	0.03	1210.00	7792.00	16900	20230310	-33.55	10200	20231023	10.10	16900	-33.55	20230310	10200	10.10	20231023	16900	-33.55	20230310	10200	10.10	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
35	20231025	150855	57	100.00	KONEX			N	N	N	N		N	11230	380	2	3.50	13564500	1255	340.11	11390	11390	10800	12470	9230	10850	10808.37	2.62	0	0	11876	11362	10946	10432	10016	11155	10225	19	1620	500	7590	10	1	3726079	418	9.28	1.44	12	0.03	1210.00	7792.00	16900	20230310	-33.55	10200	20231023	10.10	16900	-33.55	20230310	10200	10.10	20231023	16900	-33.55	20230310	10200	10.10	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
36	20231025	140849	57	100.00	KONEX			N	N	N	N		N	11230	380	2	3.50	13564500	1255	340.11	11390	11390	10800	12470	9230	10850	10808.37	2.62	0	0	11876	11362	10946	10432	10016	11155	10225	19	1620	500	7590	10	1	3726079	418	9.28	1.44	12	0.03	1210.00	7792.00	16900	20230310	-33.55	10200	20231023	10.10	16900	-33.55	20230310	10200	10.10	20231023	16900	-33.55	20230310	10200	10.10	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
37	20231025	130851	57	100.00	KONEX			N	N	N	N		N	11230	380	2	3.50	13564500	1255	340.11	11390	11390	10800	12470	9230	10850	10808.37	2.62	0	0	11876	11362	10946	10432	10016	11155	10225	19	1620	500	7590	10	1	3726079	418	9.28	1.44	12	0.03	1210.00	7792.00	16900	20230310	-33.55	10200	20231023	10.10	16900	-33.55	20230310	10200	10.10	20231023	16900	-33.55	20230310	10200	10.10	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
38	20231025	120851	57	100.00	KONEX			N	N	N	N		N	11230	380	2	3.50	13564500	1255	340.11	11390	11390	10800	12470	9230	10850	10808.37	2.62	0	0	11876	11362	10946	10432	10016	11155	10225	19	1620	500	7590	10	1	3726079	418	9.28	1.44	12	0.03	1210.00	7792.00	16900	20230310	-33.55	10200	20231023	10.10	16900	-33.55	20230310	10200	10.10	20231023	16900	-33.55	20230310	10200	10.10	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
39	20231025	110854	57	100.00	KONEX			N	N	N	N		N	10800	-50	5	-0.46	13553270	1254	339.84	11390	11390	10800	12470	9230	10850	10808.03	2.62	0	0	11876	11362	10946	10432	10016	11155	10225	19	1620	500	7590	10	1	3726079	402	8.93	1.39	12	0.03	1210.00	7792.00	16900	20230310	-36.09	10200	20231023	5.88	16900	-36.09	20230310	10200	5.88	20231023	16900	-36.09	20230310	10200	5.88	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
40	20231025	100855	57	100.00	KONEX			N	N	N	N		N	11290	440	2	4.06	9254870	856	231.98	11390	11390	10800	12470	9230	10850	10811.76	2.62	0	0	11876	11362	10946	10432	10016	11155	10225	19	1620	500	7590	10	1	3726079	421	9.33	1.45	12	0.02	1210.00	7792.00	16900	20230310	-33.20	10200	20231023	10.69	16900	-33.20	20230310	10200	10.69	20231023	16900	-33.20	20230310	10200	10.69	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
41	20231025	090850	57	100.00	KONEX			N	N	N	N		N	11390	540	2	4.98	68340	6	1.63	11390	11390	11390	12470	9230	10850	11390.00	2.62	0	0	11876	11362	10946	10432	10016	11155	10225	19	1620	500	7590	10	1	3726079	424	9.41	1.46	12	0.00	1210.00	7792.00	16900	20230310	-32.60	10200	20231023	11.67	16900	-32.60	20230310	10200	11.67	20231023	16900	-32.60	20230310	10200	11.67	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
42	20231024	160832	57	100.00	KONEX			N	N	N	N		N	10850	530	2	5.14	4037410	369	17.11	10990	11460	10530	11860	8780	10320	10941.49	2.62	0	0	11293	10806	10503	10016	9713	10655	9865	19	1540	500	7220	10	1	3726079	404	8.97	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.80	10200	20231023	6.37	16900	-35.80	20230310	10200	6.37	20231023	16900	-35.80	20230310	10200	6.37	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
43	20231024	150846	57	100.00	KONEX			N	N	N	N		N	10840	520	2	5.04	3592960	328	15.21	10990	11460	10530	11860	8780	10320	10954.15	2.62	0	0	11293	10806	10503	10016	9713	10655	9865	19	1540	500	7220	10	1	3726079	404	8.96	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.86	10200	20231023	6.27	16900	-35.86	20230310	10200	6.27	20231023	16900	-35.86	20230310	10200	6.27	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
44	20231024	140829	57	100.00	KONEX			N	N	N	N		N	10850	530	2	5.14	2065710	187	8.67	10990	11460	10530	11860	8780	10320	11046.58	2.62	0	0	11293	10806	10503	10016	9713	10655	9865	19	1540	500	7220	10	1	3726079	404	8.97	1.39	12	0.01	1210.00	7792.00	16900	20230310	-35.80	10200	20231023	6.37	16900	-35.80	20230310	10200	6.37	20231023	16900	-35.80	20230310	10200	6.37	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
45	20231024	130836	57	100.00	KONEX			N	N	N	N		N	11290	970	2	9.40	1199120	107	4.96	10990	11460	10530	11860	8780	10320	11206.73	2.62	0	0	11293	10806	10503	10016	9713	10655	9865	19	1540	500	7220	10	1	3726079	421	9.33	1.45	12	0.00	1210.00	7792.00	16900	20230310	-33.20	10200	20231023	10.69	16900	-33.20	20230310	10200	10.69	20231023	16900	-33.20	20230310	10200	10.69	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
46	20231024	120845	57	100.00	KONEX			N	N	N	N		N	11290	970	2	9.40	1199120	107	4.96	10990	11460	10530	11860	8780	10320	11206.73	2.62	0	0	11293	10806	10503	10016	9713	10655	9865	19	1540	500	7220	10	1	3726079	421	9.33	1.45	12	0.00	1210.00	7792.00	16900	20230310	-33.20	10200	20231023	10.69	16900	-33.20	20230310	10200	10.69	20231023	16900	-33.20	20230310	10200	10.69	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
47	20231024	110839	57	100.00	KONEX			N	N	N	N		N	11350	1030	2	9.98	668490	60	2.78	10990	11460	10530	11860	8780	10320	11141.50	2.62	0	0	11293	10806	10503	10016	9713	10655	9865	19	1540	500	7220	10	1	3726079	423	9.38	1.46	12	0.00	1210.00	7792.00	16900	20230310	-32.84	10200	20231023	11.27	16900	-32.84	20230310	10200	11.27	20231023	16900	-32.84	20230310	10200	11.27	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
48	20231024	100831	57	100.00	KONEX			N	N	N	N		N	11420	1100	2	10.66	456870	40	1.85	10990	11460	10990	11860	8780	10320	11421.75	2.62	0	0	11293	10806	10503	10016	9713	10655	9865	19	1540	500	7220	10	1	3726079	426	9.44	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.43	10200	20231023	11.96	16900	-32.43	20230310	10200	11.96	20231023	16900	-32.43	20230310	10200	11.96	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
49	20231024	090839	57	100.00	KONEX			N	N	N	N		N	10320	0	3	0.00	0	0	0.00	0	0	0	11860	8780	10320	0.00	2.62	0	0	11293	10806	10503	10016	9713	10655	9865	19	1540	500	7220	10	1	3726079	385	8.53	1.32	12	0.00	1210.00	7792.00	16900	20230310	-38.93	10200	20231023	1.18	16900	-38.93	20230310	10200	1.18	20231023	16900	-38.93	20230310	10200	1.18	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
50	20231023	160826	57	100.00	KONEX	신저가		N	N	N	N		N	10320	-480	5	-4.44	22630160	2157	586.14	10990	10990	10200	12420	9180	10800	10491.50	2.62	0	0	12640	11720	10990	10070	9340	11355	9705	19	1620	500	7560	10	1	3726079	385	8.53	1.32	12	0.06	1210.00	7792.00	16900	20230310	-38.93	10200	20231023	1.18	16900	-38.93	20230310	10200	1.18	20231023	16900	-38.93	20230310	10200	1.18	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
51	20231023	150832	57	100.00	KONEX	신저가		N	N	N	N		N	10960	160	2	1.48	22547600	2149	583.97	10990	10990	10200	12420	9180	10800	10492.14	2.62	0	0	12640	11720	10990	10070	9340	11355	9705	19	1620	500	7560	10	1	3726079	408	9.06	1.41	12	0.06	1210.00	7792.00	16900	20230310	-35.15	10200	20231023	7.45	16900	-35.15	20230310	10200	7.45	20231023	16900	-35.15	20230310	10200	7.45	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
52	20231023	140829	57	100.00	KONEX	신저가		N	N	N	N		N	10600	-200	5	-1.85	12151720	1145	311.14	10990	10990	10200	12420	9180	10800	10612.86	2.62	0	0	12640	11720	10990	10070	9340	11355	9705	19	1620	500	7560	10	1	3726079	395	8.76	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.28	10200	20231023	3.92	16900	-37.28	20230310	10200	3.92	20231023	16900	-37.28	20230310	10200	3.92	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
53	20231023	130836	57	100.00	KONEX	신저가		N	N	N	N		N	10600	-200	5	-1.85	12109320	1141	310.05	10990	10990	10200	12420	9180	10800	10612.90	2.62	0	0	12640	11720	10990	10070	9340	11355	9705	19	1620	500	7560	10	1	3726079	395	8.76	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.28	10200	20231023	3.92	16900	-37.28	20230310	10200	3.92	20231023	16900	-37.28	20230310	10200	3.92	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
54	20231023	120826	57	100.00	KONEX	신저가		N	N	N	N		N	10600	-200	5	-1.85	12045720	1135	308.42	10990	10990	10200	12420	9180	10800	10612.97	2.62	0	0	12640	11720	10990	10070	9340	11355	9705	19	1620	500	7560	10	1	3726079	395	8.76	1.36	12	0.03	1210.00	7792.00	16900	20230310	-37.28	10200	20231023	3.92	16900	-37.28	20230310	10200	3.92	20231023	16900	-37.28	20230310	10200	3.92	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
55	20231023	110824	57	100.00	KONEX	신저가		N	N	N	N		N	10680	-120	5	-1.11	7960970	753	204.62	10990	10990	10200	12420	9180	10800	10572.34	2.62	0	0	12640	11720	10990	10070	9340	11355	9705	19	1620	500	7560	10	1	3726079	398	8.83	1.37	12	0.02	1210.00	7792.00	16900	20230310	-36.80	10200	20231023	4.71	16900	-36.80	20230310	10200	4.71	20231023	16900	-36.80	20230310	10200	4.71	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
56	20231023	100819	57	100.00	KONEX	신저가		N	N	N	N		N	10680	-120	5	-1.11	7960970	753	204.62	10990	10990	10200	12420	9180	10800	10572.34	2.62	0	0	12640	11720	10990	10070	9340	11355	9705	19	1620	500	7560	10	1	3726079	398	8.83	1.37	12	0.02	1210.00	7792.00	16900	20230310	-36.80	10200	20231023	4.71	16900	-36.80	20230310	10200	4.71	20231023	16900	-36.80	20230310	10200	4.71	20231023	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
57	20231023	090837	57	100.00	KONEX			N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	12420	9180	10800	0.00	2.62	0	0	12640	11720	10990	10070	9340	11355	9705	19	1620	500	7560	10	1	3726079	402	8.93	1.39	12	0.00	1210.00	7792.00	16900	20230310	-36.09	10260	20231020	5.26	16900	-36.09	20230310	10260	5.26	20231020	16900	-36.09	20230310	10260	5.26	20231020	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
58	20231020	160824	57	100.00	KONEX	신저가		N	N	N	N		N	10800	-870	5	-7.46	3924670	368	48.36	11910	11910	10260	13420	9920	11670	10659.12	2.62	0	0	12036	11852	11576	11392	11116	11945	11485	19	1750	500	8160	10	1	3726079	402	8.93	1.39	12	0.01	1210.00	7792.00	16900	20230310	-36.09	10260	20231020	5.26	16900	-36.09	20230310	10260	5.26	20231020	16900	-36.09	20230310	10260	5.26	20231020	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
59	20231020	150823	57	100.00	KONEX	신저가		N	N	N	N		N	11490	-180	5	-1.54	3136270	295	38.76	11910	11910	10260	13420	9920	11670	10631.42	2.62	0	0	12036	11852	11576	11392	11116	11945	11485	19	1750	500	8160	10	1	3726079	428	9.50	1.47	12	0.01	1210.00	7792.00	16900	20230310	-32.01	10260	20231020	11.99	16900	-32.01	20230310	10260	11.99	20231020	16900	-32.01	20230310	10260	11.99	20231020	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
60	20231020	140830	57	100.00	KONEX	신저가		N	N	N	N		N	11700	30	2	0.26	2013780	193	25.36	11910	11910	10260	13420	9920	11670	10434.09	2.62	0	0	12036	11852	11576	11392	11116	11945	11485	19	1750	500	8160	10	1	3726079	436	9.67	1.50	12	0.01	1210.00	7792.00	16900	20230310	-30.77	10260	20231020	14.04	16900	-30.77	20230310	10260	14.04	20231020	16900	-30.77	20230310	10260	14.04	20231020	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
61	20231020	130807	57	100.00	KONEX	신저가		N	N	N	N		N	11700	30	2	0.26	2013780	193	25.36	11910	11910	10260	13420	9920	11670	10434.09	2.62	0	0	12036	11852	11576	11392	11116	11945	11485	19	1750	500	8160	10	1	3726079	436	9.67	1.50	12	0.01	1210.00	7792.00	16900	20230310	-30.77	10260	20231020	14.04	16900	-30.77	20230310	10260	14.04	20231020	16900	-30.77	20230310	10260	14.04	20231020	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
62	20231020	120818	57	100.00	KONEX	신저가		N	N	N	N		N	11120	-550	5	-4.71	230290	20	2.63	11910	11910	11120	13420	9920	11670	11514.50	2.62	0	0	12036	11852	11576	11392	11116	11945	11485	19	1750	500	8160	10	1	3726079	414	9.19	1.43	12	0.00	1210.00	7792.00	16900	20230310	-34.20	11120	20231020	0.00	16900	-34.20	20230310	11120	0.00	20231020	16900	-34.20	20230310	11120	0.00	20231020	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
63	20231020	110827	57	100.00	KONEX			N	N	N	N		N	11830	160	2	1.37	130210	11	1.45	11910	11910	11830	13420	9920	11670	11837.27	2.62	0	0	12036	11852	11576	11392	11116	11945	11485	19	1750	500	8160	10	1	3726079	441	9.78	1.52	12	0.00	1210.00	7792.00	16900	20230310	-30.00	11250	20231011	5.16	16900	-30.00	20230310	11250	5.16	20231011	16900	-30.00	20230310	11250	5.16	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
64	20231020	100818	57	100.00	KONEX			N	N	N	N		N	11910	240	2	2.06	11910	1	0.13	11910	11910	11910	13420	9920	11670	11910.00	2.62	0	0	12036	11852	11576	11392	11116	11945	11485	19	1750	500	8160	10	1	3726079	444	9.84	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.53	11250	20231011	5.87	16900	-29.53	20230310	11250	5.87	20231011	16900	-29.53	20230310	11250	5.87	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
65	20231020	090818	57	100.00	KONEX			N	N	N	N		N	11670	0	3	0.00	0	0	0.00	0	0	0	13420	9920	11670	0.00	2.62	0	0	12036	11852	11576	11392	11116	11945	11485	19	1750	500	8160	10	1	3726079	435	9.64	1.50	12	0.00	1210.00	7792.00	16900	20230310	-30.95	11250	20231011	3.73	16900	-30.95	20230310	11250	3.73	20231011	16900	-30.95	20230310	11250	3.73	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
66	20231019	160816	57	100.00	KONEX			N	N	N	N		N	11670	-170	5	-1.44	8691480	761	108.25	11510	11760	11300	13610	10070	11840	11421.13	2.62	0	0	12106	11972	11736	11602	11366	11855	11485	19	1770	500	8280	10	1	3726079	435	9.64	1.50	12	0.02	1210.00	7792.00	16900	20230310	-30.95	11250	20231011	3.73	16900	-30.95	20230310	11250	3.73	20231011	16900	-30.95	20230310	11250	3.73	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
67	20231019	150808	57	100.00	KONEX			N	N	N	N		N	11670	-170	5	-1.44	8691480	761	108.25	11510	11760	11300	13610	10070	11840	11421.13	2.62	0	0	12106	11972	11736	11602	11366	11855	11485	19	1770	500	8280	10	1	3726079	435	9.64	1.50	12	0.02	1210.00	7792.00	16900	20230310	-30.95	11250	20231011	3.73	16900	-30.95	20230310	11250	3.73	20231011	16900	-30.95	20230310	11250	3.73	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
68	20231019	140819	57	100.00	KONEX			N	N	N	N		N	11670	-170	5	-1.44	8691480	761	108.25	11510	11760	11300	13610	10070	11840	11421.13	2.62	0	0	12106	11972	11736	11602	11366	11855	11485	19	1770	500	8280	10	1	3726079	435	9.64	1.50	12	0.02	1210.00	7792.00	16900	20230310	-30.95	11250	20231011	3.73	16900	-30.95	20230310	11250	3.73	20231011	16900	-30.95	20230310	11250	3.73	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
69	20231019	130810	57	100.00	KONEX			N	N	N	N		N	11760	-80	5	-0.68	8574780	751	106.83	11510	11760	11300	13610	10070	11840	11417.82	2.62	0	0	12106	11972	11736	11602	11366	11855	11485	19	1770	500	8280	10	1	3726079	438	9.72	1.51	12	0.02	1210.00	7792.00	16900	20230310	-30.41	11250	20231011	4.53	16900	-30.41	20230310	11250	4.53	20231011	16900	-30.41	20230310	11250	4.53	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
70	20231019	120818	57	100.00	KONEX			N	N	N	N		N	11760	-80	5	-0.68	8574780	751	106.83	11510	11760	11300	13610	10070	11840	11417.82	2.62	0	0	12106	11972	11736	11602	11366	11855	11485	19	1770	500	8280	10	1	3726079	438	9.72	1.51	12	0.02	1210.00	7792.00	16900	20230310	-30.41	11250	20231011	4.53	16900	-30.41	20230310	11250	4.53	20231011	16900	-30.41	20230310	11250	4.53	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
71	20231019	110813	57	100.00	KONEX			N	N	N	N		N	11760	-80	5	-0.68	8574780	751	106.83	11510	11760	11300	13610	10070	11840	11417.82	2.62	0	0	12106	11972	11736	11602	11366	11855	11485	19	1770	500	8280	10	1	3726079	438	9.72	1.51	12	0.02	1210.00	7792.00	16900	20230310	-30.41	11250	20231011	4.53	16900	-30.41	20230310	11250	4.53	20231011	16900	-30.41	20230310	11250	4.53	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
72	20231019	100805	57	100.00	KONEX			N	N	N	N		N	11300	-540	5	-4.56	8563020	750	106.69	11510	11510	11300	13610	10070	11840	11417.36	2.62	0	0	12106	11972	11736	11602	11366	11855	11485	19	1770	500	8280	10	1	3726079	421	9.34	1.45	12	0.02	1210.00	7792.00	16900	20230310	-33.14	11250	20231011	0.44	16900	-33.14	20230310	11250	0.44	20231011	16900	-33.14	20230310	11250	0.44	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
73	20231019	090816	57	100.00	KONEX			N	N	N	N		N	11510	-330	5	-2.79	230200	20	2.84	11510	11510	11510	13610	10070	11840	11510.00	2.62	0	0	12106	11972	11736	11602	11366	11855	11485	19	1770	500	8280	10	1	3726079	429	9.51	1.48	12	0.00	1210.00	7792.00	16900	20230310	-31.89	11250	20231011	2.31	16900	-31.89	20230310	11250	2.31	20231011	16900	-31.89	20230310	11250	2.31	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
74	20231018	160820	57	100.00	KONEX			N	N	N	N		N	11840	-30	5	-0.25	8193570	703	633.33	11870	11870	11500	13650	10090	11870	11655.15	2.62	0	0	12290	12080	11790	11580	11290	11935	11435	19	1780	500	8300	10	1	3726079	441	9.79	1.52	12	0.02	1210.00	7792.00	16900	20230310	-29.94	11250	20231011	5.24	16900	-29.94	20230310	11250	5.24	20231011	16900	-29.94	20230310	11250	5.24	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
75	20231018	150812	57	100.00	KONEX			N	N	N	N		N	11840	-30	5	-0.25	8193570	703	633.33	11870	11870	11500	13650	10090	11870	11655.15	2.62	0	0	12290	12080	11790	11580	11290	11935	11435	19	1780	500	8300	10	1	3726079	441	9.79	1.52	12	0.02	1210.00	7792.00	16900	20230310	-29.94	11250	20231011	5.24	16900	-29.94	20230310	11250	5.24	20231011	16900	-29.94	20230310	11250	5.24	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
76	20231018	140759	57	100.00	KONEX			N	N	N	N		N	11500	-370	5	-3.12	8181730	702	632.43	11870	11870	11500	13650	10090	11870	11654.89	2.62	0	0	12290	12080	11790	11580	11290	11935	11435	19	1780	500	8300	10	1	3726079	428	9.50	1.48	12	0.02	1210.00	7792.00	16900	20230310	-31.95	11250	20231011	2.22	16900	-31.95	20230310	11250	2.22	20231011	16900	-31.95	20230310	11250	2.22	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
77	20231018	130757	57	100.00	KONEX			N	N	N	N		N	11860	-10	5	-0.08	6456730	552	497.30	11870	11870	11500	13650	10090	11870	11696.97	2.62	0	0	12290	12080	11790	11580	11290	11935	11435	19	1780	500	8300	10	1	3726079	442	9.80	1.52	12	0.01	1210.00	7792.00	16900	20230310	-29.82	11250	20231011	5.42	16900	-29.82	20230310	11250	5.42	20231011	16900	-29.82	20230310	11250	5.42	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
78	20231018	120812	57	100.00	KONEX			N	N	N	N		N	11860	-10	5	-0.08	6456730	552	497.30	11870	11870	11500	13650	10090	11870	11696.97	2.62	0	0	12290	12080	11790	11580	11290	11935	11435	19	1780	500	8300	10	1	3726079	442	9.80	1.52	12	0.01	1210.00	7792.00	16900	20230310	-29.82	11250	20231011	5.42	16900	-29.82	20230310	11250	5.42	20231011	16900	-29.82	20230310	11250	5.42	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
79	20231018	110805	57	100.00	KONEX			N	N	N	N		N	11860	-10	5	-0.08	2898730	252	227.03	11870	11870	11500	13650	10090	11870	11502.90	2.62	0	0	12290	12080	11790	11580	11290	11935	11435	19	1780	500	8300	10	1	3726079	442	9.80	1.52	12	0.01	1210.00	7792.00	16900	20230310	-29.82	11250	20231011	5.42	16900	-29.82	20230310	11250	5.42	20231011	16900	-29.82	20230310	11250	5.42	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
80	20231018	100814	57	100.00	KONEX			N	N	N	N		N	11870	0	3	0.00	11870	1	0.90	11870	11870	11870	13650	10090	11870	11870.00	2.62	0	0	12290	12080	11790	11580	11290	11935	11435	19	1780	500	8300	10	1	3726079	442	9.81	1.52	12	0.00	1210.00	7792.00	16900	20230310	-29.76	11250	20231011	5.51	16900	-29.76	20230310	11250	5.51	20231011	16900	-29.76	20230310	11250	5.51	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
81	20231018	090800	57	100.00	KONEX			N	N	N	N		N	11870	0	3	0.00	0	0	0.00	0	0	0	13650	10090	11870	0.00	2.62	0	0	12290	12080	11790	11580	11290	11935	11435	19	1780	500	8300	10	1	3726079	442	9.81	1.52	12	0.00	1210.00	7792.00	16900	20230310	-29.76	11250	20231011	5.51	16900	-29.76	20230310	11250	5.51	20231011	16900	-29.76	20230310	11250	5.51	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
82	20231017	160805	57	100.00	KONEX			N	N	N	N		N	11870	390	2	3.40	1279140	111	4.00	12000	12000	11500	13200	9760	11480	11523.78	2.62	0	0	11940	11710	11510	11280	11080	11610	11180	19	1720	500	8030	10	1	3726079	442	9.81	1.52	12	0.00	1210.00	7792.00	16900	20230310	-29.76	11250	20231011	5.51	16900	-29.76	20230310	11250	5.51	20231011	16900	-29.76	20230310	11250	5.51	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
83	20231017	150811	57	100.00	KONEX			N	N	N	N		N	11870	390	2	3.40	1279140	111	4.00	12000	12000	11500	13200	9760	11480	11523.78	2.62	0	0	11940	11710	11510	11280	11080	11610	11180	19	1720	500	8030	10	1	3726079	442	9.81	1.52	12	0.00	1210.00	7792.00	16900	20230310	-29.76	11250	20231011	5.51	16900	-29.76	20230310	11250	5.51	20231011	16900	-29.76	20230310	11250	5.51	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
84	20231017	140811	57	100.00	KONEX			N	N	N	N		N	11510	30	2	0.26	1267270	110	3.96	12000	12000	11500	13200	9760	11480	11520.64	2.62	0	0	11940	11710	11510	11280	11080	11610	11180	19	1720	500	8030	10	1	3726079	429	9.51	1.48	12	0.00	1210.00	7792.00	16900	20230310	-31.89	11250	20231011	2.31	16900	-31.89	20230310	11250	2.31	20231011	16900	-31.89	20230310	11250	2.31	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
85	20231017	130805	57	100.00	KONEX			N	N	N	N		N	11500	20	2	0.17	1209720	105	3.78	12000	12000	11500	13200	9760	11480	11521.14	2.62	0	0	11940	11710	11510	11280	11080	11610	11180	19	1720	500	8030	10	1	3726079	428	9.50	1.48	12	0.00	1210.00	7792.00	16900	20230310	-31.95	11250	20231011	2.22	16900	-31.95	20230310	11250	2.22	20231011	16900	-31.95	20230310	11250	2.22	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
86	20231017	120809	57	100.00	KONEX			N	N	N	N		N	11500	20	2	0.17	1209720	105	3.78	12000	12000	11500	13200	9760	11480	11521.14	2.62	0	0	11940	11710	11510	11280	11080	11610	11180	19	1720	500	8030	10	1	3726079	428	9.50	1.48	12	0.00	1210.00	7792.00	16900	20230310	-31.95	11250	20231011	2.22	16900	-31.95	20230310	11250	2.22	20231011	16900	-31.95	20230310	11250	2.22	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
87	20231017	110800	57	100.00	KONEX			N	N	N	N		N	11500	20	2	0.17	1209720	105	3.78	12000	12000	11500	13200	9760	11480	11521.14	2.62	0	0	11940	11710	11510	11280	11080	11610	11180	19	1720	500	8030	10	1	3726079	428	9.50	1.48	12	0.00	1210.00	7792.00	16900	20230310	-31.95	11250	20231011	2.22	16900	-31.95	20230310	11250	2.22	20231011	16900	-31.95	20230310	11250	2.22	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
88	20231017	100754	57	100.00	KONEX			N	N	N	N		N	11930	450	2	3.92	59720	5	0.18	12000	12000	11930	13200	9760	11480	11944.00	2.62	0	0	11940	11710	11510	11280	11080	11610	11180	19	1720	500	8030	10	1	3726079	445	9.86	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.41	11250	20231011	6.04	16900	-29.41	20230310	11250	6.04	20231011	16900	-29.41	20230310	11250	6.04	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
89	20231017	090801	57	100.00	KONEX			N	N	N	N		N	11480	0	3	0.00	0	0	0.00	0	0	0	13200	9760	11480	0.00	2.62	0	0	11940	11710	11510	11280	11080	11610	11180	19	1720	500	8030	10	1	3726079	428	9.49	1.47	12	0.00	1210.00	7792.00	16900	20230310	-32.07	11250	20231011	2.04	16900	-32.07	20230310	11250	2.04	20231011	16900	-32.07	20230310	11250	2.04	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
90	20231016	160802	57	100.00	KONEX			N	N	N	N		N	11480	-180	5	-1.54	31576960	2775	5663.27	11660	11740	11310	13400	9920	11660	11379.08	2.62	0	0	12033	11846	11753	11566	11473	11800	11520	19	1740	500	8160	10	1	3726079	428	9.49	1.47	12	0.07	1210.00	7792.00	16900	20230310	-32.07	11250	20231011	2.04	16900	-32.07	20230310	11250	2.04	20231011	16900	-32.07	20230310	11250	2.04	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
91	20231016	150802	57	100.00	KONEX			N	N	N	N		N	11650	-10	5	-0.09	30417280	2674	5457.14	11660	11740	11310	13400	9920	11660	11375.20	2.62	0	0	12033	11846	11753	11566	11473	11800	11520	19	1740	500	8160	10	1	3726079	434	9.63	1.50	12	0.07	1210.00	7792.00	16900	20230310	-31.07	11250	20231011	3.56	16900	-31.07	20230310	11250	3.56	20231011	16900	-31.07	20230310	11250	3.56	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
92	20231016	140802	57	100.00	KONEX			N	N	N	N		N	11490	-170	5	-1.46	25387760	2237	4565.31	11660	11740	11310	13400	9920	11660	11349.02	2.62	0	0	12033	11846	11753	11566	11473	11800	11520	19	1740	500	8160	10	1	3726079	428	9.50	1.47	12	0.06	1210.00	7792.00	16900	20230310	-32.01	11250	20231011	2.13	16900	-32.01	20230310	11250	2.13	20231011	16900	-32.01	20230310	11250	2.13	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
93	20231016	130756	57	100.00	KONEX			N	N	N	N		N	11340	-320	5	-2.74	24732830	2180	4448.98	11660	11740	11310	13400	9920	11660	11345.33	2.62	0	0	12033	11846	11753	11566	11473	11800	11520	19	1740	500	8160	10	1	3726079	423	9.37	1.46	12	0.06	1210.00	7792.00	16900	20230310	-32.90	11250	20231011	0.80	16900	-32.90	20230310	11250	0.80	20231011	16900	-32.90	20230310	11250	0.80	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
94	20231016	120757	57	100.00	KONEX			N	N	N	N		N	11400	-260	5	-2.23	18092700	1597	3259.18	11660	11740	11310	13400	9920	11660	11329.18	2.62	0	0	12033	11846	11753	11566	11473	11800	11520	19	1740	500	8160	10	1	3726079	425	9.42	1.46	12	0.04	1210.00	7792.00	16900	20230310	-32.54	11250	20231011	1.33	16900	-32.54	20230310	11250	1.33	20231011	16900	-32.54	20230310	11250	1.33	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
95	20231016	110753	57	100.00	KONEX			N	N	N	N		N	11350	-310	5	-2.66	16382700	1447	2953.06	11660	11740	11310	13400	9920	11660	11321.84	2.62	0	0	12033	11846	11753	11566	11473	11800	11520	19	1740	500	8160	10	1	3726079	423	9.38	1.46	12	0.04	1210.00	7792.00	16900	20230310	-32.84	11250	20231011	0.89	16900	-32.84	20230310	11250	0.89	20231011	16900	-32.84	20230310	11250	0.89	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
96	20231016	100749	57	100.00	KONEX			N	N	N	N		N	11310	-350	5	-3.00	14796700	1308	2669.39	11660	11660	11310	13400	9920	11660	11312.46	2.62	0	0	12033	11846	11753	11566	11473	11800	11520	19	1740	500	8160	10	1	3726079	421	9.35	1.45	12	0.04	1210.00	7792.00	16900	20230310	-33.08	11250	20231011	0.53	16900	-33.08	20230310	11250	0.53	20231011	16900	-33.08	20230310	11250	0.53	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
97	20231016	090751	57	100.00	KONEX			N	N	N	N		N	11660	0	3	0.00	0	0	0.00	0	0	0	13400	9920	11660	0.00	2.62	0	0	12033	11846	11753	11566	11473	11800	11520	19	1740	500	8160	10	1	3726079	434	9.64	1.50	12	0.00	1210.00	7792.00	16900	20230310	-31.01	11250	20231011	3.64	16900	-31.01	20230310	11250	3.64	20231011	16900	-31.01	20230310	11250	3.64	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
98	20231012	160814	57	100.00	KONEX			N	N	N	N		N	11940	290	2	2.49	5547200	469	29.29	11620	11960	11600	13390	9910	11650	11827.72	2.62	0	0	12276	11962	11606	11292	10936	12120	11450	19	1740	500	8150	10	1	3726079	445	9.87	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.35	11250	20231011	6.13	16900	-29.35	20230310	11250	6.13	20231011	16900	-29.35	20230310	11250	6.13	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
99	20231012	150757	57	100.00	KONEX			N	N	N	N		N	11940	290	2	2.49	5451770	461	28.79	11620	11960	11600	13390	9910	11650	11825.97	2.62	0	0	12276	11962	11606	11292	10936	12120	11450	19	1740	500	8150	10	1	3726079	445	9.87	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.35	11250	20231011	6.13	16900	-29.35	20230310	11250	6.13	20231011	16900	-29.35	20230310	11250	6.13	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
100	20231012	140757	57	100.00	KONEX			N	N	N	N		N	11930	280	2	2.40	5248980	444	27.73	11620	11960	11600	13390	9910	11650	11822.03	2.62	0	0	12276	11962	11606	11292	10936	12120	11450	19	1740	500	8150	10	1	3726079	445	9.86	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.41	11250	20231011	6.04	16900	-29.41	20230310	11250	6.04	20231011	16900	-29.41	20230310	11250	6.04	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
101	20231012	130758	57	100.00	KONEX			N	N	N	N		N	11930	280	2	2.40	4436600	375	23.42	11620	11960	11600	13390	9910	11650	11830.93	2.62	0	0	12276	11962	11606	11292	10936	12120	11450	19	1740	500	8150	10	1	3726079	445	9.86	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.41	11250	20231011	6.04	16900	-29.41	20230310	11250	6.04	20231011	16900	-29.41	20230310	11250	6.04	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
102	20231012	120806	57	100.00	KONEX			N	N	N	N		N	11930	280	2	2.40	4221860	357	22.30	11620	11960	11600	13390	9910	11650	11825.94	2.62	0	0	12276	11962	11606	11292	10936	12120	11450	19	1740	500	8150	10	1	3726079	445	9.86	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.41	11250	20231011	6.04	16900	-29.41	20230310	11250	6.04	20231011	16900	-29.41	20230310	11250	6.04	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
103	20231012	110805	57	100.00	KONEX			N	N	N	N		N	11940	290	2	2.49	4006870	339	21.17	11620	11960	11600	13390	9910	11650	11819.68	2.62	0	0	12276	11962	11606	11292	10936	12120	11450	19	1740	500	8150	10	1	3726079	445	9.87	1.53	12	0.01	1210.00	7792.00	16900	20230310	-29.35	11250	20231011	6.13	16900	-29.35	20230310	11250	6.13	20231011	16900	-29.35	20230310	11250	6.13	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
104	20231012	100759	57	100.00	KONEX			N	N	N	N		N	11930	280	2	2.40	1442100	124	7.75	11620	11960	11600	13390	9910	11650	11629.84	2.62	0	0	12276	11962	11606	11292	10936	12120	11450	19	1740	500	8150	10	1	3726079	445	9.86	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.41	11250	20231011	6.04	16900	-29.41	20230310	11250	6.04	20231011	16900	-29.41	20230310	11250	6.04	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
105	20231012	090805	57	100.00	KONEX			N	N	N	N		N	11650	0	3	0.00	0	0	0.00	0	0	0	13390	9910	11650	0.00	2.62	0	0	12276	11962	11606	11292	10936	12120	11450	19	1740	500	8150	10	1	3726079	434	9.63	1.50	12	0.00	1210.00	7792.00	16900	20230310	-31.07	11250	20231011	3.56	16900	-31.07	20230310	11250	3.56	20231011	16900	-31.07	20230310	11250	3.56	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
106	20231011	160755	57	100.00	KONEX	신저가		N	N	N	N		N	11650	-270	5	-2.27	18299230	1601	60.42	11540	11920	11250	13700	10140	11920	11429.88	2.62	0	0	12466	12192	11746	11472	11026	11970	11250	19	1780	500	8340	10	1	3726079	434	9.63	1.50	12	0.04	1210.00	7792.00	16900	20230310	-31.07	11250	20231011	3.56	16900	-31.07	20230310	11250	3.56	20231011	16900	-31.07	20230310	11250	3.56	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
107	20231011	150759	57	100.00	KONEX	신저가		N	N	N	N		N	11700	-220	5	-1.85	17122360	1500	56.60	11540	11920	11250	13700	10140	11920	11414.91	2.62	0	0	12466	12192	11746	11472	11026	11970	11250	19	1780	500	8340	10	1	3726079	436	9.67	1.50	12	0.04	1210.00	7792.00	16900	20230310	-30.77	11250	20231011	4.00	16900	-30.77	20230310	11250	4.00	20231011	16900	-30.77	20230310	11250	4.00	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
108	20231011	140803	57	100.00	KONEX	신저가		N	N	N	N		N	11700	-220	5	-1.85	14770440	1299	49.02	11540	11750	11250	13700	10140	11920	11370.62	2.62	0	0	12466	12192	11746	11472	11026	11970	11250	19	1780	500	8340	10	1	3726079	436	9.67	1.50	12	0.03	1210.00	7792.00	16900	20230310	-30.77	11250	20231011	4.00	16900	-30.77	20230310	11250	4.00	20231011	16900	-30.77	20230310	11250	4.00	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
109	20231011	130753	57	100.00	KONEX	신저가		N	N	N	N		N	11700	-220	5	-1.85	14056830	1238	46.72	11540	11750	11250	13700	10140	11920	11354.47	2.62	0	0	12466	12192	11746	11472	11026	11970	11250	19	1780	500	8340	10	1	3726079	436	9.67	1.50	12	0.03	1210.00	7792.00	16900	20230310	-30.77	11250	20231011	4.00	16900	-30.77	20230310	11250	4.00	20231011	16900	-30.77	20230310	11250	4.00	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
110	20231011	120808	57	100.00	KONEX	신저가		N	N	N	N		N	11300	-620	5	-5.20	13434180	1185	44.72	11540	11540	11250	13700	10140	11920	11336.86	2.62	0	0	12466	12192	11746	11472	11026	11970	11250	19	1780	500	8340	10	1	3726079	421	9.34	1.45	12	0.03	1210.00	7792.00	16900	20230310	-33.14	11250	20231011	0.44	16900	-33.14	20230310	11250	0.44	20231011	16900	-33.14	20230310	11250	0.44	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
111	20231011	110802	57	100.00	KONEX	신저가		N	N	N	N		N	11300	-620	5	-5.20	13434180	1185	44.72	11540	11540	11250	13700	10140	11920	11336.86	2.62	0	0	12466	12192	11746	11472	11026	11970	11250	19	1780	500	8340	10	1	3726079	421	9.34	1.45	12	0.03	1210.00	7792.00	16900	20230310	-33.14	11250	20231011	0.44	16900	-33.14	20230310	11250	0.44	20231011	16900	-33.14	20230310	11250	0.44	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
112	20231011	100757	57	100.00	KONEX	신저가		N	N	N	N		N	11300	-620	5	-5.20	13434180	1185	44.72	11540	11540	11250	13700	10140	11920	11336.86	2.62	0	0	12466	12192	11746	11472	11026	11970	11250	19	1780	500	8340	10	1	3726079	421	9.34	1.45	12	0.03	1210.00	7792.00	16900	20230310	-33.14	11250	20231011	0.44	16900	-33.14	20230310	11250	0.44	20231011	16900	-33.14	20230310	11250	0.44	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
113	20231011	090801	57	100.00	KONEX	신저가		N	N	N	N		N	11250	-670	5	-5.62	5690480	500	18.87	11540	11540	11250	13700	10140	11920	11380.96	2.62	0	0	12466	12192	11746	11472	11026	11970	11250	19	1780	500	8340	10	1	3726079	419	9.30	1.44	12	0.01	1210.00	7792.00	16900	20230310	-33.43	11250	20231011	0.00	16900	-33.43	20230310	11250	0.00	20231011	16900	-33.43	20230310	11250	0.00	20231011	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
114	20231010	160754	57	100.00	KONEX	신저가		N	N	N	N		N	11920	-50	5	-0.42	30847520	2650	1402.12	11970	12020	11300	13760	10180	11970	11640.57	2.62	0	0	12210	12090	11880	11760	11550	12150	11820	19	1790	500	8370	10	1	3726079	444	9.85	1.53	12	0.07	1210.00	7792.00	16900	20230310	-29.47	11300	20231010	5.49	16900	-29.47	20230310	11300	5.49	20231010	16900	-29.47	20230310	11300	5.49	20231010	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
115	20231010	150750	57	100.00	KONEX	신저가		N	N	N	N		N	11920	-50	5	-0.42	30835600	2649	1401.59	11970	12020	11300	13760	10180	11970	11640.47	2.62	0	0	12210	12090	11880	11760	11550	12150	11820	19	1790	500	8370	10	1	3726079	444	9.85	1.53	12	0.07	1210.00	7792.00	16900	20230310	-29.47	11300	20231010	5.49	16900	-29.47	20230310	11300	5.49	20231010	16900	-29.47	20230310	11300	5.49	20231010	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
116	20231010	140754	57	100.00	KONEX	신저가		N	N	N	N		N	11940	-30	5	-0.25	25435130	2189	1158.20	11970	12020	11300	13760	10180	11970	11619.52	2.62	0	0	12210	12090	11880	11760	11550	12150	11820	19	1790	500	8370	10	1	3726079	445	9.87	1.53	12	0.06	1210.00	7792.00	16900	20230310	-29.35	11300	20231010	5.66	16900	-29.35	20230310	11300	5.66	20231010	16900	-29.35	20230310	11300	5.66	20231010	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
117	20231010	130747	57	100.00	KONEX	신저가		N	N	N	N		N	12020	50	2	0.42	14473120	1267	670.37	11970	12020	11300	13760	10180	11970	11423.14	2.62	0	0	12210	12090	11880	11760	11550	12150	11820	19	1790	500	8370	10	1	3726079	448	9.93	1.54	12	0.03	1210.00	7792.00	16900	20230310	-28.88	11300	20231010	6.37	16900	-28.88	20230310	11300	6.37	20231010	16900	-28.88	20230310	11300	6.37	20231010	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
118	20231010	120746	57	100.00	KONEX	신저가		N	N	N	N		N	12020	50	2	0.42	14473120	1267	670.37	11970	12020	11300	13760	10180	11970	11423.14	2.62	0	0	12210	12090	11880	11760	11550	12150	11820	19	1790	500	8370	10	1	3726079	448	9.93	1.54	12	0.03	1210.00	7792.00	16900	20230310	-28.88	11300	20231010	6.37	16900	-28.88	20230310	11300	6.37	20231010	16900	-28.88	20230310	11300	6.37	20231010	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
119	20231010	110733	57	100.00	KONEX	신저가		N	N	N	N		N	12020	50	2	0.42	14473120	1267	670.37	11970	12020	11300	13760	10180	11970	11423.14	2.62	0	0	12210	12090	11880	11760	11550	12150	11820	19	1790	500	8370	10	1	3726079	448	9.93	1.54	12	0.03	1210.00	7792.00	16900	20230310	-28.88	11300	20231010	6.37	16900	-28.88	20230310	11300	6.37	20231010	16900	-28.88	20230310	11300	6.37	20231010	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
120	20231010	100741	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	897750	75	39.68	11970	11970	11970	13760	10180	11970	11970.00	2.62	0	0	12210	12090	11880	11760	11550	12150	11820	19	1790	500	8370	10	1	3726079	446	9.89	1.54	12	0.00	1210.00	7792.00	16900	20230310	-29.17	11500	20231004	4.09	16900	-29.17	20230310	11500	4.09	20231004	16900	-29.17	20230310	11500	4.09	20231004	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
121	20231010	090735	57	100.00	KONEX			N	N	N	N		N	11970	0	3	0.00	0	0	0.00	0	0	0	13760	10180	11970	0.00	2.62	0	0	12210	12090	11880	11760	11550	12150	11820	19	1790	500	8370	10	1	3726079	446	9.89	1.54	12	0.00	1210.00	7792.00	16900	20230310	-29.17	11500	20231004	4.09	16900	-29.17	20230310	11500	4.09	20231004	16900	-29.17	20230310	11500	4.09	20231004	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
122	20231006	160742	57	100.00	KONEX			N	N	N	N		N	11970	80	2	0.67	2264980	189	266.20	11950	12000	11670	13670	10110	11890	11984.02	2.62	0	0	12023	11956	11923	11856	11823	11940	11840	19	1780	500	8320	10	1	3726079	446	9.89	1.54	12	0.01	1210.00	7792.00	16900	20230310	-29.17	11500	20231004	4.09	16900	-29.17	20230310	11500	4.09	20231004	16900	-29.17	20230310	11500	4.09	20231004	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
123	20231006	150731	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	2229670	186	261.97	11950	12000	11950	13670	10110	11890	11987.47	2.62	0	0	12023	11956	11923	11856	11823	11940	11840	19	1780	500	8320	10	1	3726079	447	9.92	1.54	12	0.00	1210.00	7792.00	16900	20230310	-28.99	11500	20231004	4.35	16900	-28.99	20230310	11500	4.35	20231004	16900	-28.99	20230310	11500	4.35	20231004	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
124	20231006	140733	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	2229670	186	261.97	11950	12000	11950	13670	10110	11890	11987.47	2.62	0	0	12023	11956	11923	11856	11823	11940	11840	19	1780	500	8320	10	1	3726079	447	9.92	1.54	12	0.00	1210.00	7792.00	16900	20230310	-28.99	11500	20231004	4.35	16900	-28.99	20230310	11500	4.35	20231004	16900	-28.99	20230310	11500	4.35	20231004	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
125	20231006	130725	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	2229670	186	261.97	11950	12000	11950	13670	10110	11890	11987.47	2.62	0	0	12023	11956	11923	11856	11823	11940	11840	19	1780	500	8320	10	1	3726079	447	9.92	1.54	12	0.00	1210.00	7792.00	16900	20230310	-28.99	11500	20231004	4.35	16900	-28.99	20230310	11500	4.35	20231004	16900	-28.99	20230310	11500	4.35	20231004	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
126	20231006	120723	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	2229670	186	261.97	11950	12000	11950	13670	10110	11890	11987.47	2.62	0	0	12023	11956	11923	11856	11823	11940	11840	19	1780	500	8320	10	1	3726079	447	9.92	1.54	12	0.00	1210.00	7792.00	16900	20230310	-28.99	11500	20231004	4.35	16900	-28.99	20230310	11500	4.35	20231004	16900	-28.99	20230310	11500	4.35	20231004	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
127	20231006	110715	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	2229670	186	261.97	11950	12000	11950	13670	10110	11890	11987.47	2.62	0	0	12023	11956	11923	11856	11823	11940	11840	19	1780	500	8320	10	1	3726079	447	9.92	1.54	12	0.00	1210.00	7792.00	16900	20230310	-28.99	11500	20231004	4.35	16900	-28.99	20230310	11500	4.35	20231004	16900	-28.99	20230310	11500	4.35	20231004	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
128	20231006	100721	57	100.00	KONEX			N	N	N	N		N	12000	110	2	0.93	2217670	185	260.56	11950	12000	11950	13670	10110	11890	11987.41	2.62	0	0	12023	11956	11923	11856	11823	11940	11840	19	1780	500	8320	10	1	3726079	447	9.92	1.54	12	0.00	1210.00	7792.00	16900	20230310	-28.99	11500	20231004	4.35	16900	-28.99	20230310	11500	4.35	20231004	16900	-28.99	20230310	11500	4.35	20231004	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N
129	20231006	090718	57	100.00	KONEX			N	N	N	N		N	11890	0	3	0.00	0	0	0.00	0	0	0	13670	10110	11890	0.00	2.62	0	0	12023	11956	11923	11856	11823	11940	11840	19	1780	500	8320	10	1	3726079	443	9.83	1.53	12	0.00	1210.00	7792.00	16900	20230310	-29.64	11500	20231004	3.39	16900	-29.64	20230310	11500	3.39	20231004	16900	-29.64	20230310	11500	3.39	20231004	0.00	N	200580	500	18 억		97581	N	N	0	N	00	N